[387A]フラー:デジタル領域全般における事業開発コンサルティング・UI／UXデザインなど
Yahoo! 【グロース/25情報･通信業】 売上高:0 当期純利益:0 総資産:0 時価:0億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251215 | 1,550 | 1,550 | 1,519 | 1,529 | 6,900 | -3,300 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251230 | 1,414 | 1,430 | 1,393 | 1,408 | 8,000 | -8,500 | 99% | ▼ | 8228 | 0 | 0 | 88% | 1% |
| 20251229 | 1,410 | 1,437 | 1,385 | 1,421 | 16,500 | -15,300 | 102% | ▲ | 2822 | 0 | 0 | 89% | 2% |
| 20251226 | 1,406 | 1,410 | 1,394 | 1,400 | 31,800 | 3,900 | 100% | ▼▼▼▼▼ | 7177 | 0 | 0 | 86% | 0% |
| 20251225 | 1,427 | 1,432 | 1,391 | 1,406 | 27,900 | 11,300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251224 | 1,441 | 1,446 | 1,423 | 1,426 | 16,600 | 5,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251223 | 1,442 | 1,457 | 1,439 | 1,441 | 11,500 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251222 | 1,476 | 1,477 | 1,443 | 1,455 | 12,700 | 2,000 | 99% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20251219 | 1,460 | 1,489 | 1,460 | 1,476 | 10,700 | 5,100 | 101% | ▲ | 1141 | 0 | 0 | 88% | 1% |
| 20251218 | 1,460 | 1,484 | 1,456 | 1,467 | 5,600 | -3,200 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251217 | 1,502 | 1,502 | 1,481 | 1,485 | 8,800 | -1,200 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251216 | 1,528 | 1,528 | 1,503 | 1,503 | 10,000 | 3,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251128 | 1,612 | 1,649 | 1,591 | 1,649 | 14,500 | -12,000 | 102% | ▲ | 8882 | 0 | 0 | 78% | 7% |
| 20251212 | 1,582 | 1,582 | 1,552 | 1,555 | 10,200 | 3,500 | 98% | ▼ | 7717 | 0 | 0 | 89% | 1% |
| 20251211 | 1,580 | 1,585 | 1,561 | 1,582 | 6,700 | 3,200 | 100% | ▲ | 7771 | 0 | 0 | 88% | 3% |
| 20251210 | 1,593 | 1,620 | 1,580 | 1,580 | 3,500 | -8,000 | 99% | ▼ | 2228 | 0 | 0 | 75% | 3% |
| 20251209 | 1,574 | 1,610 | 1,556 | 1,598 | 11,500 | 8,200 | 102% | ▲ | 1711 | 0 | 0 | 76% | 4% |
| 20251208 | 1,560 | 1,573 | 1,560 | 1,566 | 3,300 | -4,600 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 74% | 2% |
| 20251205 | 1,584 | 1,592 | 1,565 | 1,572 | 7,900 | 2,400 | 99% | ▼▼▼▼▼ | 1777 | 0 | 0 | 75% | 2% |
| 20251204 | 1,585 | 1,590 | 1,570 | 1,580 | 5,500 | -100 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 75% | 3% |
| 20251203 | 1,609 | 1,621 | 1,590 | 1,590 | 5,600 | -500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 76% | 4% |
| 20251202 | 1,625 | 1,625 | 1,599 | 1,600 | 6,100 | 1,800 | 98% | ▼▼ | 7777 | 0 | 0 | 76% | 4% |
| 20251201 | 1,630 | 1,656 | 1,611 | 1,625 | 4,300 | -10,200 | 99% | ▼ | 2228 | 0 | 0 | 77% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-28 | 387A | Nomura International plc | 36,200 | 2% | ▼ | -3,500 |
| 2025-12-05 | 387A | Nomura International plc | 34,800 | 2% | ▼ | -1,400 |
| 2025-12-09 | 387A | Nomura International plc | 33,900 | 2% | ▼ | -900 |
| 2025-12-17 | 387A | Nomura International plc | 34,100 | 2% | ▲ | 200 |
| 2025-12-19 | 387A | Nomura International plc | 31,500 | 2% | ▼ | -2,600 |
| 2025-12-24 | 387A | Nomura International plc | 30,200 | 2% | ▼ | -1,300 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 141,700 | 0 | 32,600 | 0 | 109,100 | 0 |
| 2025-12-05 | 141,600 | 0 | 33,400 | 0 | 108,200 | 0 |
| 2025-12-12 | 144,500 | 0 | 34,100 | 0 | 110,400 | 0 |
| 2025-12-19 | 143,300 | 0 | 35,800 | 0 | 107,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-24 10:37 | S100VW8W | 渋谷 修太 | 大量保有報告書 |
| 2025-07-25 12:50 | S100WDKU | 株式会社常陽キャピタルパートナーズ | 大量保有報告書 |
| 2025-07-29 17:12 | S100WFFR | 株式会社ヤプリ | 大量保有報告書 |
| 2025-07-30 10:14 | S100WE31 | 株式会社電通グループ | 大量保有報告書 |
| 2025-08-06 17:05 | S100WGGF | 株式会社常陽キャピタルパートナーズ | 変更報告書 |
| 2025-08-13 15:50 | S100WIMZ | Ｂ Ｄａｓｈ Ｖｅｎｔｕｒｅｓ株式会社 | 変更報告書 |
| 2025-08-18 12:16 | S100WJ5D | 渋谷 修太 | 変更報告書 |
| 2025-08-21 16:29 | S100WKNF | Ｂ Ｄａｓｈ Ｖｅｎｔｕｒｅｓ株式会社 | 変更報告書 |
| 2025-08-22 16:33 | S100WKWA | Ｂ Ｄａｓｈ Ｖｅｎｔｕｒｅｓ株式会社 | 変更報告書 |